Gladstone Commercial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 14.800 | 14.880 | 14.554 | 14.559 | 11.730 | 1,992 |
| 2024-05-10 | 14.988 | 14.988 | 14.698 | 14.698 | 11.842 | 2,569 |
| 2024-05-09 | 14.705 | 14.975 | 14.695 | 14.975 | 12.065 | 331 |
| 2024-05-08 | 14.570 | 14.699 | 14.316 | 14.699 | 11.843 | 436 |
| 2024-05-07 | 13.778 | 14.792 | 13.778 | 14.335 | 11.549 | 10,545 |
| 2024-05-03 | 13.770 | 13.828 | 13.550 | 13.568 | 10.931 | 514 |
| 2024-05-02 | 13.698 | 13.698 | 13.510 | 13.529 | 10.900 | 992 |
| 2024-05-01 | 13.428 | 13.580 | 13.428 | 13.580 | 10.940 | 454 |
| 2024-04-30 | 13.315 | 13.450 | 13.280 | 13.450 | 10.836 | 1,137 |
| 2024-04-29 | 13.365 | 13.485 | 13.318 | 13.318 | 10.730 | 370 |
| 2024-04-26 | 13.278 | 13.390 | 13.250 | 13.320 | 10.731 | 1,062 |
| 2024-04-25 | 13.225 | 13.275 | 13.200 | 13.250 | 10.675 | 458 |
| 2024-04-24 | 13.260 | 13.310 | 13.238 | 13.310 | 10.723 | 765 |
| 2024-04-23 | 13.260 | 13.410 | 13.244 | 13.410 | 10.804 | 575 |
| 2024-04-22 | 13.205 | 13.248 | 13.082 | 13.130 | 10.578 | 893 |
| 2024-04-19 | 12.925 | 13.176 | 12.925 | 13.058 | 10.520 | 678 |
| 2024-04-18 | 12.900 | 12.998 | 12.900 | 12.998 | 10.472 | 141 |
| 2024-04-17 | 13.070 | 13.198 | 12.970 | 13.198 | 10.553 | 3,683 |
| 2024-04-16 | 13.100 | 13.100 | 13.025 | 13.066 | 10.447 | 878 |
| 2024-04-15 | 13.248 | 13.290 | 13.078 | 13.078 | 10.457 | 533 |
| 2024-04-12 | 13.315 | 13.348 | 13.245 | 13.290 | 10.626 | 832 |
| 2024-04-11 | 13.442 | 13.450 | 13.220 | 13.340 | 10.666 | 522 |
| 2024-04-10 | 13.605 | 13.605 | 13.240 | 13.244 | 10.589 | 1,110 |
| 2024-04-09 | 13.600 | 13.742 | 13.589 | 13.695 | 10.950 | 2,614 |
| 2024-04-08 | 13.310 | 13.440 | 13.270 | 13.440 | 10.746 | 2,482 |
| 2024-04-05 | 13.070 | 13.230 | 13.050 | 13.215 | 10.566 | 6,165 |
| 2024-04-04 | 13.498 | 13.530 | 13.315 | 13.318 | 10.649 | 1,331 |
| 2024-04-03 | 13.335 | 13.405 | 13.295 | 13.340 | 10.666 | 920 |
| 2024-04-02 | 13.520 | 13.547 | 13.392 | 13.392 | 10.708 | 1,108 |
| 2024-03-28 | 13.677 | 13.947 | 13.662 | 13.750 | 10.994 | 4,686 |
| 2024-03-27 | 13.445 | 13.610 | 13.445 | 13.579 | 10.857 | 1,187 |
| 2024-03-26 | 13.535 | 13.554 | 13.342 | 13.381 | 10.699 | 1,082 |
| 2024-03-25 | 13.485 | 13.555 | 13.475 | 13.525 | 10.814 | 1,268 |
| 2024-03-22 | 13.655 | 13.730 | 13.460 | 13.460 | 10.762 | 2,160 |
| 2024-03-21 | 13.504 | 13.760 | 13.504 | 13.639 | 10.905 | 711 |
| 2024-03-20 | 13.210 | 13.530 | 13.210 | 13.530 | 10.818 | 3,283 |
| 2024-03-19 | 13.300 | 13.410 | 13.300 | 13.370 | 10.610 | 1,047 |
| 2024-03-18 | 13.110 | 13.345 | 13.068 | 13.263 | 10.525 | 1,801 |
| 2024-03-15 | 13.035 | 13.200 | 12.940 | 12.997 | 10.314 | 683 |
| 2024-03-14 | 13.275 | 13.320 | 13.055 | 13.096 | 10.393 | 533 |
| 2024-03-13 | 13.336 | 13.390 | 13.270 | 13.270 | 10.531 | 761 |
| 2024-03-12 | 13.300 | 13.330 | 13.215 | 13.315 | 10.566 | 844 |
| 2024-03-11 | 13.232 | 13.310 | 13.125 | 13.267 | 10.528 | 1,304 |
| 2024-03-08 | 13.018 | 13.238 | 13.005 | 13.192 | 10.469 | 1,236 |
| 2024-03-07 | 12.888 | 12.945 | 12.841 | 12.869 | 10.212 | 432 |
| 2024-03-06 | 12.770 | 12.850 | 12.770 | 12.805 | 10.162 | 523 |
| 2024-03-05 | 12.690 | 12.860 | 12.670 | 12.780 | 10.142 | 1,343 |
| 2024-03-04 | 12.630 | 12.760 | 12.630 | 12.741 | 10.111 | 291 |
| 2024-03-01 | 12.415 | 12.601 | 12.300 | 12.590 | 9.991 | 1,537 |
| 2024-02-29 | 12.384 | 12.443 | 12.315 | 12.443 | 9.874 | 697 |
| 2024-02-28 | 11.960 | 12.178 | 11.905 | 12.157 | 9.647 | 2,163 |
| 2024-02-27 | 12.482 | 12.490 | 11.989 | 11.989 | 9.515 | 886 |
| 2024-02-26 | 12.435 | 12.530 | 12.320 | 12.329 | 9.784 | 911 |
| 2024-02-23 | 12.535 | 12.631 | 12.398 | 12.631 | 10.024 | 1,074 |
| 2024-02-22 | 12.495 | 12.500 | 12.380 | 12.480 | 9.904 | 1,905 |
| 2024-02-21 | 12.515 | 12.515 | 12.354 | 12.504 | 9.923 | 401 |
| 2024-02-20 | 12.520 | 12.550 | 12.430 | 12.430 | 9.864 | 730 |
| 2024-02-16 | 12.620 | 12.760 | 12.516 | 12.760 | 10.047 | 1,094 |
| 2024-02-15 | 12.448 | 12.720 | 12.400 | 12.720 | 10.015 | 636 |
| 2024-02-14 | 12.460 | 12.460 | 12.288 | 12.350 | 9.724 | 650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.1000 USD |
| 2026-08-18 | 0.1000 USD |
| 2026-07-24 | 0.1000 USD |
| 2026-06-23 | 0.1000 USD |
| 2026-05-20 | 0.1000 USD |
| 2026-04-24 | 0.1000 USD |
| 2026-03-23 | 0.1000 USD |
| 2026-02-18 | 0.1000 USD |
| 2026-01-23 | 0.1000 USD |
| 2025-12-22 | 0.1000 USD |
| 2025-11-17 | 0.1000 USD |
| 2025-10-24 | 0.1000 USD |
| 2025-09-22 | 0.1000 USD |
| 2025-08-20 | 0.1000 USD |
| 2025-07-21 | 0.1000 USD |
| 2025-06-20 | 0.1000 USD |
| 2025-05-21 | 0.1000 USD |
| 2025-04-17 | 0.1000 USD |
| 2025-03-19 | 0.1000 USD |
| 2025-02-19 | 0.1000 USD |
| 2025-01-24 | 0.1000 USD |
| 2024-12-20 | 0.1000 USD |
| 2024-11-20 | 0.1000 USD |
| 2024-10-22 | 0.1000 USD |
| 2024-09-20 | 0.1000 USD |
| 2024-08-21 | 0.1000 USD |
| 2024-07-22 | 0.1000 USD |
| 2024-06-18 | 0.1000 USD |
| 2024-05-16 | 0.1000 USD |
| 2024-04-18 | 0.1000 USD |
| 2024-03-20 | 0.1000 USD |
| 2024-02-20 | 0.1000 USD |
| 2024-01-22 | 0.1000 USD |
| 2023-12-15 | 0.1000 USD |
| 2023-11-17 | 0.1000 USD |
| 2023-10-19 | 0.1000 USD |
| 2023-09-20 | 0.1000 USD |
| 2023-08-22 | 0.1000 USD |
| 2023-07-20 | 0.1000 USD |
| 2023-06-20 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.